オークマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,179 | 1,193 | 1,170 | 1,188 | +5 | +0.4% | 2,093,000 |
| 2017/04/26 | 1,175 | 1,190 | 1,174 | 1,183 | +30 | +2.6% | 2,147,000 |
| 2017/04/25 | 1,122 | 1,154 | 1,117 | 1,153 | +34 | +3% | 2,372,000 |
| 2017/04/24 | 1,123 | 1,137 | 1,117 | 1,119 | +24 | +2.2% | 2,802,000 |
| 2017/04/21 | 1,098 | 1,105 | 1,089 | 1,095 | +16 | +1.5% | 1,594,000 |
| 2017/04/20 | 1,085 | 1,094 | 1,075 | 1,079 | ±0 | ±0% | 1,260,000 |
| 2017/04/19 | 1,072 | 1,083 | 1,069 | 1,079 | -1 | -0.1% | 1,181,000 |
| 2017/04/18 | 1,096 | 1,107 | 1,076 | 1,080 | +6 | +0.6% | 1,069,000 |
| 2017/04/17 | 1,077 | 1,085 | 1,055 | 1,074 | -12 | -1.1% | 1,410,000 |
| 2017/04/14 | 1,122 | 1,122 | 1,080 | 1,086 | -6 | -0.5% | 1,678,000 |
| 2017/04/13 | 1,076 | 1,093 | 1,068 | 1,092 | -6 | -0.5% | 1,845,000 |
| 2017/04/12 | 1,094 | 1,107 | 1,090 | 1,098 | -10 | -0.9% | 1,782,000 |
| 2017/04/11 | 1,121 | 1,128 | 1,102 | 1,108 | -18 | -1.6% | 1,399,000 |
| 2017/04/10 | 1,118 | 1,128 | 1,104 | 1,126 | +19 | +1.7% | 1,515,000 |
| 2017/04/07 | 1,119 | 1,127 | 1,091 | 1,107 | +5 | +0.5% | 2,208,000 |
| 2017/04/06 | 1,113 | 1,119 | 1,090 | 1,102 | -27 | -2.4% | 5,384,000 |
| 2017/04/05 | 1,155 | 1,157 | 1,122 | 1,129 | -8 | -0.7% | 1,242,000 |
| 2017/04/04 | 1,147 | 1,152 | 1,118 | 1,137 | -28 | -2.4% | 2,110,000 |
| 2017/04/03 | 1,178 | 1,183 | 1,156 | 1,165 | -1 | -0.1% | 1,652,000 |
| 2017/03/31 | 1,213 | 1,219 | 1,166 | 1,166 | -37 | -3.1% | 4,837,000 |
| 2017/03/30 | 1,210 | 1,222 | 1,198 | 1,203 | -13 | -1.1% | 2,303,000 |
| 2017/03/29 | 1,234 | 1,244 | 1,213 | 1,216 | -17 | -1.4% | 1,414,000 |
| 2017/03/28 | 1,258 | 1,266 | 1,225 | 1,233 | -15 | -1.2% | 2,226,000 |
| 2017/03/27 | 1,244 | 1,252 | 1,238 | 1,248 | -19 | -1.5% | 1,149,000 |
| 2017/03/24 | 1,253 | 1,283 | 1,246 | 1,267 | +8 | +0.6% | 2,207,000 |
| 2017/03/23 | 1,279 | 1,281 | 1,252 | 1,259 | -20 | -1.6% | 2,705,000 |
| 2017/03/22 | 1,305 | 1,317 | 1,272 | 1,279 | -63 | -4.7% | 1,896,000 |
| 2017/03/21 | 1,341 | 1,349 | 1,336 | 1,342 | -12 | -0.9% | 823,000 |
| 2017/03/17 | 1,341 | 1,360 | 1,340 | 1,354 | +6 | +0.4% | 1,073,000 |
| 2017/03/16 | 1,310 | 1,350 | 1,310 | 1,348 | +26 | +2% | 1,251,000 |
| 2017/03/15 | 1,320 | 1,324 | 1,312 | 1,322 | -9 | -0.7% | 778,000 |
| 2017/03/14 | 1,331 | 1,337 | 1,327 | 1,331 | -1 | -0.1% | 663,000 |
| 2017/03/13 | 1,336 | 1,347 | 1,330 | 1,332 | -23 | -1.7% | 1,044,000 |
| 2017/03/10 | 1,323 | 1,365 | 1,321 | 1,355 | +34 | +2.6% | 2,402,000 |
| 2017/03/09 | 1,337 | 1,342 | 1,320 | 1,321 | -12 | -0.9% | 1,142,000 |
| 2017/03/08 | 1,325 | 1,334 | 1,314 | 1,333 | +8 | +0.6% | 1,320,000 |
| 2017/03/07 | 1,329 | 1,357 | 1,319 | 1,325 | +29 | +2.2% | 2,661,000 |
| 2017/03/06 | 1,291 | 1,302 | 1,288 | 1,296 | +8 | +0.6% | 768,000 |
| 2017/03/03 | 1,285 | 1,294 | 1,280 | 1,288 | -8 | -0.6% | 1,051,000 |
| 2017/03/02 | 1,300 | 1,315 | 1,293 | 1,296 | +30 | +2.4% | 1,760,000 |
| 2017/03/01 | 1,232 | 1,266 | 1,216 | 1,266 | +43 | +3.5% | 2,251,000 |
| 2017/02/28 | 1,223 | 1,239 | 1,221 | 1,223 | +19 | +1.6% | 1,425,000 |
| 2017/02/27 | 1,215 | 1,215 | 1,183 | 1,204 | -22 | -1.8% | 1,596,000 |
| 2017/02/24 | 1,230 | 1,234 | 1,217 | 1,226 | -19 | -1.5% | 936,000 |
| 2017/02/23 | 1,238 | 1,246 | 1,228 | 1,245 | -2 | -0.2% | 855,000 |
| 2017/02/22 | 1,243 | 1,255 | 1,238 | 1,247 | +4 | +0.3% | 1,490,000 |
| 2017/02/21 | 1,220 | 1,246 | 1,213 | 1,243 | +28 | +2.3% | 1,773,000 |
| 2017/02/20 | 1,213 | 1,218 | 1,199 | 1,215 | -7 | -0.6% | 719,000 |
| 2017/02/17 | 1,202 | 1,224 | 1,202 | 1,222 | +7 | +0.6% | 1,469,000 |
| 2017/02/16 | 1,209 | 1,224 | 1,204 | 1,215 | ±0 | ±0% | 891,000 |
1851～
1900
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「オークマ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オークマ | 311,000円 | -7.9% | -31.5% | 3.22% | 15.05倍 | 0.84倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| 平 和 | 212,400円 | +16.0% | +28.4% | 3.77% | 10.47倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| 椿本チ | 190,500円 | +2.7% | -6.2% | 4.20% | 9.79倍 | 0.78倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| ハーモニック | 188,200円 | -3.2% | - | 1.06% | - | 2.21倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ＯＳＧ | 179,000円 | +3.6% | -8.7% | 3.35% | 11.69倍 | 0.84倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
